Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.220
0.00 (0.00%)
At close: Apr 26, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 35,373 |
| Apr 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 206,205 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 16,989 |
| Apr 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 51,282 |
| Apr 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 78,637 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 269,492 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 530,359 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 64,003 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 59,445 |
| Apr 12, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 11,567 |
| Apr 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 172,358 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 144,866 |
| Apr 7, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 69,050 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 52,051 |
| Apr 5, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 253,239 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 134,459 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 14,786 |
| Mar 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 57,371 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 138,586 |
| Mar 29, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 20,090 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 7,077 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 25,469 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 114,260 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 74,081 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 9,130 |
| Mar 17, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 14,272 |
| Mar 16, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 55,327 |
| Mar 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 13,109 |
| Mar 12, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 11,864 |
| Mar 11, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 22,360 |
| Mar 10, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 26,806 |
| Mar 9, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 47,715 |
| Mar 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 10,866 |
| Mar 5, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 64,975 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 22,823 |
| Mar 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 15,441 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 7,721 |
| Mar 1, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 138,138 |
| Feb 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 34,725 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 18,520 |
| Feb 24, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 33,474 |
| Feb 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 12,320 |
| Feb 22, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 25,924 |
| Feb 19, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 290,689 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 72,332 |
| Feb 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 59,209 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 129,963 |
| Feb 15, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 372,086 |
| Feb 12, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 1.59% | 722,989 |
| Feb 11, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 187,840 |